AdEx Historical Data

ADX Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.205
-3.88%
$ 29.23 million $ 3.12 million
May 26, 2022 $ 0.214
-7.79%
$ 30.44 million $ 3.26 million
May 25, 2022 $ 0.232
-0.26%
$ 33.01 million $ 2.88 million
May 24, 2022 $ 0.232
+1.16%
$ 33.1 million $ 1.97 million
May 23, 2022 $ 0.23
-2.35%
$ 32.72 million $ 2.98 million
May 22, 2022 $ 0.235
-0.97%
$ 33.51 million $ 2.44 million
May 21, 2022 $ 0.238
+2.67%
$ 33.86 million $ 1.58 million
May 20, 2022 $ 0.231
-10.17%
$ 32.99 million $ 3.41 million
May 19, 2022 $ 0.258
+17.85%
$ 36.79 million $ 9.21 million
May 18, 2022 $ 0.219
-7.38%
$ 31.21 million $ 4.42 million
May 17, 2022 $ 0.236
+5.77%
$ 33.7 million $ 3.32 million
May 16, 2022 $ 0.224
-5.92%
$ 31.88 million $ 4.88 million
May 15, 2022 $ 0.238
+3.72%
$ 33.89 million $ 3.46 million
May 14, 2022 $ 0.23
+0.20%
$ 32.8 million $ 10.29 million
May 13, 2022 $ 0.229
+8.78%
$ 32.62 million $ 10.53 million
May 12, 2022 $ 0.211
-1.98%
$ 30.04 million $ 5.62 million
May 11, 2022 $ 0.215
-21.40%
$ 30.63 million $ 6.5 million
May 10, 2022 $ 0.273
+0.42%
$ 38.92 million $ 11.58 million
May 9, 2022 $ 0.272
-7.11%
$ 38.73 million $ 5.68 million
May 8, 2022 $ 0.292
-2.90%
$ 41.67 million $ 3.77 million
May 7, 2022 $ 0.301
-3.26%
$ 42.92 million $ 2.3 million
May 6, 2022 $ 0.311
-3.46%
$ 44.37 million $ 3.83 million
May 5, 2022 $ 0.322
-7.11%
$ 45.96 million $ 3.75 million
May 4, 2022 $ 0.347
+5.25%
$ 49.48 million $ 3.39 million
May 3, 2022 $ 0.33
-1.77%
$ 46.99 million $ 2.56 million
May 2, 2022 $ 0.336
+2.07%
$ 47.84 million $ 5.29 million
May 1, 2022 $ 0.329
+0.67%
$ 46.87 million $ 2.77 million
Apr 30, 2022 $ 0.327
-6.74%
$ 46.63 million $ 6.37 million
Apr 29, 2022 $ 0.351
-1.48%
$ 50 million $ 3.03 million
Apr 28, 2022 $ 0.356
-1.22%
$ 50.76 million $ 4.14 million
Apr 27, 2022 $ 0.36
+2.47%
$ 51.38 million $ 4.19 million
Apr 26, 2022 $ 0.352
-3.53%
$ 50.16 million $ 4.85 million
Apr 25, 2022 $ 0.365
+0.90%
$ 52.02 million $ 4.9 million
Apr 24, 2022 $ 0.362
-1.68%
$ 51.64 million $ 2.67 million
Apr 23, 2022 $ 0.368
-2.84%
$ 52.53 million $ 2.94 million
Apr 22, 2022 $ 0.379
-5.98%
$ 54.05 million $ 10.04 million
Apr 21, 2022 $ 0.406
+2.33%
$ 57.85 million $ 29.19 million
Apr 20, 2022 $ 0.397
+2.37%
$ 56.52 million $ 3.17 million
Apr 19, 2022 $ 0.387
+1.36%
$ 55.22 million $ 2.98 million
Apr 18, 2022 $ 0.382
-0.06%
$ 54.52 million $ 3.98 million
Apr 17, 2022 $ 0.383
-2.32%
$ 54.58 million $ 2.81 million
Apr 16, 2022 $ 0.392
-1.10%
$ 55.88 million $ 10.17 million
Apr 15, 2022 $ 0.396
+4.90%
$ 56.5 million $ 5.12 million
Apr 14, 2022 $ 0.378
-3.81%
$ 53.86 million $ 4.8 million
Apr 13, 2022 $ 0.393
+3.61%
$ 56 million $ 4.28 million
Apr 12, 2022 $ 0.379
+3.30%
$ 54.04 million $ 3.92 million
Apr 11, 2022 $ 0.367
-10.79%
$ 52.31 million $ 5.31 million
Apr 10, 2022 $ 0.411
-0.70%
$ 58.64 million $ 9.44 million
Apr 9, 2022 $ 0.414
+1.60%
$ 59.05 million $ 2.88 million
Apr 8, 2022 $ 0.408
-4.32%
$ 58.12 million $ 7.17 million